Dark

XCLR
Global X S&P 500 Collar 95-110 ETF
stock NYSE ETF

Market Open

Jul 22, 2026 10:30:52 AM EDT

27.55USD+0.145%(+0.04)1,662

27.54Bid 27.61Ask 0.07Spread

Pre-market

0.00USD-100.000%(-27.51)0

After-hours

Jul 21, 2026 4:10:30 PM EDT

27.51USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-22	27.550000	27.550000	27.5500	27.5500	+0.145%	1,662	0.000%
2026-07-21	27.490000	27.660000	27.4900	27.5100	+0.458%	29,874	+0.145%
2026-07-20	27.420000	27.420000	27.3846	27.3846	-0.234%	150	+0.604%
2026-07-17	27.480000	27.480000	27.4489	27.4489	-0.687%	114	+0.368%
2026-07-16	27.610000	27.638700	27.6100	27.6387	-0.279%	164	-0.321%
2026-07-15	27.690000	27.715900	27.6900	27.7159	+0.158%	123	-0.599%
2026-07-14	27.645000	27.672100	27.6310	27.6721	+0.283%	967	-0.441%
2026-07-13	27.594000	27.594000	27.5940	27.5940	-0.527%	32	-0.159%
2026-07-10	27.740200	27.740200	27.7402	27.7402	+0.376%	14	-0.686%
2026-07-09	27.495000	27.636300	27.4950	27.6363	+0.523%	382	-0.312%
2026-07-08	27.470000	27.492500	27.4700	27.4925	-0.168%	264	+0.209%
2026-07-07	27.538700	27.538700	27.5387	27.5387	-0.335%	118	+0.041%
2026-07-06	27.581000	27.631200	27.5810	27.6312	+0.613%	237	-0.294%
2026-07-02	27.550000	27.550000	27.4628	27.4628	-0.112%	307	+0.318%
2026-07-01	27.493700	27.493700	27.4937	27.4937	-0.076%	39	+0.205%
2026-06-30	27.470000	27.525000	27.4700	27.5145	+0.562%	1,115	+0.129%
2026-06-29	27.360800	27.360800	27.3608	27.3608	+0.321%	33	+0.692%
2026-06-26	27.273300	27.273300	27.2733	27.2733	+0.015%	16	+1.015%
2026-06-25	27.269300	27.269300	27.2693	27.2693	-0.086%	18	+1.029%
2026-06-24	27.396800	27.396800	27.2929	27.2929	-0.243%	177	+0.942%
2026-06-23	27.380000	27.380000	27.3594	27.3594	-0.862%	518	+0.697%
2026-06-22	27.640000	27.640000	27.5972	27.5972	-0.155%	118	-0.171%
2026-06-18	27.660000	27.660000	27.6400	27.6400	-0.308%	601	-0.326%
2026-06-17	27.660000	27.725500	27.6600	27.7255	+0.091%	703	-0.633%
2026-06-16	27.720000	27.720000	27.7004	27.7004	+0.033%	113	-0.543%
2026-06-15	27.641000	27.720000	27.6401	27.6914	+0.173%	3,732	-0.511%
2026-06-12	27.643500	27.643500	27.6435	27.6435	+0.140%	14	-0.338%
2026-06-11	27.500000	27.604800	27.5000	27.6048	+0.583%	210	-0.199%
2026-06-10	27.490000	27.490000	27.4447	27.4447	-0.238%	466	+0.384%
2026-06-09	27.585000	27.629000	27.4750	27.5102	-0.199%	2,853	+0.145%
2026-06-08	27.585000	27.585000	27.5651	27.5651	+0.172%	187	-0.055%
2026-06-05	27.500000	27.517800	27.5000	27.5178	-0.371%	634	+0.117%
2026-06-04	27.615000	27.620200	27.5800	27.6202	+0.052%	1,245	-0.254%
2026-06-03	27.605800	27.605800	27.6058	27.6058	-0.051%	15	-0.202%
2026-06-02	27.619900	27.619900	27.6199	27.6199	+0.037%	299	-0.253%
2026-06-01	27.570000	27.610000	27.5700	27.6098	+0.137%	544	-0.217%
2026-05-29	27.639900	27.639900	27.5721	27.5721	+0.032%	114	-0.080%
2026-05-28	27.563200	27.563200	27.5632	27.5632	+0.132%	10	-0.048%
2026-05-27	27.535000	27.535000	27.5269	27.5269	+0.011%	266	+0.084%
2026-05-26	27.490000	27.559000	27.4900	27.5240	+0.143%	946	+0.094%
2026-05-22	27.460000	27.484600	27.4600	27.4846	+0.196%	109	+0.238%
2026-05-21	27.370000	27.430900	27.3700	27.4309	+0.186%	718	+0.434%
2026-05-20	27.370000	27.390000	27.3700	27.3800	+0.202%	3,100	+0.621%
2026-05-19	27.330000	27.390000	27.3000	27.3248	-0.056%	1,961	+0.824%
2026-05-18	27.340000	27.380000	27.3200	27.3400	-0.030%	2,835	+0.768%
2026-05-15	27.348200	27.348200	27.3482	27.3482	-0.240%	29	+0.738%
2026-05-14	27.414100	27.414100	27.4141	27.4141	+0.165%	89	+0.496%
2026-05-13	27.350000	27.369000	27.3500	27.3690	+0.148%	144	+0.661%
2026-05-12	27.220000	27.328600	27.2200	27.3286	+0.055%	3,338	+0.810%
2026-05-11	27.370000	27.370000	27.2800	27.3136	+0.017%	983	+0.866%
2026-05-08	27.230000	27.350000	27.1400	27.3090	+0.240%	1,373	+0.882%
2026-05-07	27.320000	27.320000	27.2435	27.2435	+0.070%	479	+1.125%
2026-05-06	27.270000	27.279000	27.2200	27.2244	+0.293%	1,460	+1.196%
2026-05-05	27.200000	27.200000	27.1448	27.1448	+0.335%	180	+1.493%
2026-05-04	27.140000	27.140000	27.0543	27.0543	-0.212%	184	+1.832%
2026-05-01	27.090000	27.180000	27.0800	27.1119	+0.153%	11,749	+1.616%
2026-04-30	27.060000	27.110000	27.0600	27.0706	+0.541%	910	+1.771%
2026-04-29	26.925000	26.925000	26.9250	26.9250	-0.038%	11	+2.321%
2026-04-28	26.935300	26.935300	26.9353	26.9353	-0.182%	12	+2.282%
2026-04-27	26.984500	26.984500	26.9845	26.9845	+0.100%	84	+2.096%
2026-04-24	26.945000	26.957600	26.9110	26.9576	+0.367%	1,063	+2.198%
2026-04-23	26.850000	26.858900	26.8500	26.8589	-0.196%	255	+2.573%
2026-04-22	26.911600	26.911600	26.9116	26.9116	+0.545%	85	+2.372%
2026-04-21	26.910000	26.910000	26.7658	26.7658	-0.301%	728	+2.930%
2026-04-20	26.870000	26.870000	26.8100	26.8465	-0.144%	881	+2.620%
2026-04-17	26.899000	26.910000	26.8400	26.8852	+0.554%	11,030	+2.473%
2026-04-16	26.737100	26.737100	26.7371	26.7371	+0.112%	29	+3.040%
2026-04-15	26.670000	26.750000	26.6700	26.7071	+0.453%	1,511	+3.156%
2026-04-14	26.570000	26.586600	26.5400	26.5866	+0.673%	452	+3.624%
2026-04-13	26.150000	26.408900	26.1500	26.4089	+0.669%	243	+4.321%
2026-04-10	26.249800	26.270000	26.2200	26.2333	-0.023%	1,036	+5.019%
2026-04-09	26.140000	26.239400	26.1400	26.2394	+0.362%	490	+4.995%
2026-04-08	26.130000	26.144700	26.1300	26.1447	+1.557%	162	+5.375%
2026-04-07	25.650000	25.743900	25.6500	25.7439	+0.130%	268	+7.016%
2026-04-06	25.660100	25.710600	25.6601	25.7106	+0.193%	255	+7.154%
2026-04-02	25.659900	25.661000	25.5800	25.6610	+0.040%	6,646	+7.361%
2026-04-01	25.669000	25.669000	25.6508	25.6508	+0.495%	463	+7.404%
2026-03-31	25.524500	25.524500	25.5245	25.5245	+1.498%	8	+7.936%
2026-03-30	25.147700	25.147700	25.1477	25.1477	-0.351%	33	+9.553%
2026-03-27	25.389000	25.389000	25.2362	25.2362	-0.848%	470	+9.169%
2026-03-26	25.639000	25.639000	25.4520	25.4520	-1.004%	365	+8.243%
2026-03-25	25.710100	25.710100	25.7101	25.7101	+0.311%	64	+7.156%
2026-03-24	25.640000	25.640000	25.6304	25.6304	-0.265%	210	+7.490%
2026-03-23	25.730000	25.730000	25.6984	25.6984	+0.623%	727	+7.205%
2026-03-20	25.539200	25.539200	25.5392	25.5392	-1.174%	35	+7.873%
2026-03-19	25.842500	25.842500	25.8425	25.8425	-0.491%	35	+6.607%
2026-03-18	26.180000	26.180000	25.9700	25.9700	-1.171%	8,361	+6.084%
2026-03-17	26.370000	26.370000	26.2776	26.2776	+0.183%	497	+4.842%
2026-03-16	26.270000	26.270000	26.2200	26.2296	+0.581%	1,832	+5.034%
2026-03-13	26.078100	26.078100	26.0781	26.0781	-0.581%	61	+5.644%
2026-03-12	26.280100	26.280100	26.2300	26.2304	-1.264%	1,572	+5.031%
2026-03-11	26.490000	26.566300	26.4900	26.5663	-0.141%	1,563	+3.703%
2026-03-10	26.603700	26.603700	26.6037	26.6037	-0.239%	213	+3.557%
2026-03-09	26.355000	26.667500	26.3550	26.6675	+0.428%	6,290	+3.309%
2026-03-06	26.470000	26.553800	26.4700	26.5538	-0.898%	718	+3.752%
2026-03-05	26.750000	26.794500	26.7500	26.7945	-0.531%	108	+2.820%
2026-03-04	26.945000	26.990000	26.9376	26.9376	+0.631%	2,329	+2.273%
2026-03-03	26.768800	26.768800	26.7688	26.7688	-0.847%	261	+2.918%
2026-03-02	26.895000	26.997500	26.8950	26.9975	+0.162%	2,576	+2.046%
2026-02-27	26.900000	26.953800	26.7800	26.9538	-0.377%	409	+2.212%
2026-02-26	27.150000	27.150000	27.0410	27.0557	-0.586%	582	+1.827%
2026-02-25	27.155000	27.250000	27.1000	27.2151	+0.692%	3,183	+1.231%
2026-02-24	26.920000	27.028100	26.9200	27.0281	+0.690%	1,202	+1.931%
2026-02-23	27.240000	27.240000	26.8430	26.8430	-0.940%	875	+2.634%
2026-02-20	27.060000	27.097800	27.0400	27.0978	+0.362%	3,685	+1.669%
2026-02-19	27.000000	27.000000	27.0000	27.0000	-0.185%	410	+2.037%
2026-02-18	27.160000	27.160000	27.0500	27.0500	+0.599%	3,645	+1.848%
2026-02-17	26.890000	26.890000	26.8890	26.8890	+0.011%	443	+2.458%
2026-02-13	27.000000	27.000000	26.8861	26.8861	+0.008%	1,562	+2.469%
2026-02-12	26.884000	26.884000	26.8840	26.8840	-1.291%	17	+2.477%
2026-02-11	27.235600	27.235600	27.2356	27.2356	-0.034%	97	+1.154%
2026-02-10	27.349000	27.350000	27.2400	27.2449	-0.421%	2,675	+1.120%
2026-02-09	27.349000	27.360000	27.3490	27.3600	+0.515%	3,362	+0.694%
2026-02-06	27.090000	27.219900	27.0850	27.2199	+1.529%	2,573	+1.213%
2026-02-05	26.809900	26.809900	26.8099	26.8099	-0.914%	54	+2.761%
2026-02-04	27.121600	27.121600	27.0000	27.0573	-0.396%	593	+1.821%
2026-02-03	27.164800	27.164800	27.1648	27.1648	-0.696%	51	+1.418%
2026-02-02	27.280000	27.430000	27.2800	27.3551	+0.312%	955	+0.712%
2026-01-30	27.140000	27.270000	27.1310	27.2700	-0.180%	717	+1.027%
2026-01-29	27.400000	27.400000	27.3191	27.3191	-0.368%	300	+0.845%
2026-01-28	27.419000	27.420000	27.3300	27.4199	+0.200%	1,651	+0.474%
2026-01-27	27.365300	27.365300	27.3653	27.3653	+0.356%	145	+0.675%
2026-01-26	27.268200	27.268200	27.2682	27.2682	+0.442%	23	+1.033%
2026-01-23	27.148300	27.148300	27.1483	27.1483	0.000%	17	+1.480%
2026-01-22	27.135000	27.240000	27.1350	27.1483	+0.424%	9,098	+1.480%
2026-01-21	26.891000	27.060000	26.8750	27.0338	+0.746%	26,984	+1.909%
2026-01-20	26.920000	26.970000	26.8336	26.8336	-1.662%	482	+2.670%
2026-01-16	27.320000	27.320000	27.2200	27.2870	+0.077%	615	+0.964%
2026-01-15	27.400000	27.400000	27.2659	27.2659	+0.221%	2,480	+1.042%
2026-01-14	27.205700	27.205700	27.2057	27.2057	-0.426%	55	+1.266%
2026-01-13	27.310000	27.322000	27.3100	27.3220	-0.321%	732	+0.834%
2026-01-12	27.340000	27.410000	27.3400	27.4100	+0.270%	818	+0.511%
2026-01-09	27.265000	27.336100	27.2650	27.3361	+0.542%	324	+0.782%
2026-01-08	27.175000	27.188800	27.1750	27.1888	-0.006%	788	+1.328%
2026-01-07	27.310000	27.320000	27.1904	27.1904	-0.242%	2,537	+1.323%
2026-01-06	27.146000	27.256300	27.1460	27.2563	+0.422%	873	+1.078%
2026-01-05	27.159500	27.159500	27.1418	27.1418	+0.679%	773	+1.504%
2026-01-02	26.960000	26.979000	26.8600	26.9587	-0.031%	704	+2.193%
2025-12-31	26.967100	26.967100	26.9671	26.9671	-0.537%	65	+2.162%
2025-12-30	27.160000	27.170000	27.1127	27.1127	-11.276%	2,015	+1.613%
2025-12-29	30.558600	30.558600	30.5586	30.5586	-0.461%	44	-9.845%
2025-12-26	30.700000	30.700000	30.7000	30.7000	+0.081%	974	-10.261%
2025-12-24	30.650000	30.675000	30.6500	30.6750	+0.330%	930	-10.187%
2025-12-23	30.560000	30.580000	30.5600	30.5741	+0.319%	780	-9.891%
2025-12-22	30.400100	30.476800	30.4001	30.4768	+0.496%	1,658	-9.603%
2025-12-19	30.326500	30.326500	30.3265	30.3265	+0.715%	308	-9.155%
2025-12-18	30.180000	30.180000	30.1112	30.1112	+0.817%	680	-8.506%
2025-12-17	30.260000	30.260000	29.8673	29.8673	-1.226%	1,312	-7.759%
2025-12-16	30.238100	30.238100	30.2381	30.2381	-0.170%	76	-8.890%
2025-12-15	30.300000	30.300000	30.2895	30.2895	-0.265%	366	-9.044%
2025-12-12	30.370000	30.370000	30.3700	30.3700	-0.850%	488	-9.285%
2025-12-11	30.470000	30.660000	30.4700	30.6303	+0.131%	1,609	-10.056%
2025-12-10	30.530000	30.590200	30.5300	30.5902	+0.698%	141	-9.938%
2025-12-09	30.378300	30.378300	30.3783	30.3783	+0.058%	216	-9.310%
2025-12-08	30.350000	30.376200	30.3400	30.3606	-0.452%	928	-9.257%
2025-12-05	30.498400	30.498400	30.4984	30.4984	+0.213%	144	-9.667%
2025-12-04	30.420000	30.469900	30.4200	30.4336	-0.009%	856	-9.475%
2025-12-03	30.347200	30.436400	30.3200	30.4364	+0.286%	655	-9.483%
2025-12-02	30.370000	30.370000	30.2951	30.3495	+0.256%	1,251	-9.224%
2025-12-01	30.280000	30.414000	30.2721	30.2721	-0.405%	695	-8.992%
2025-11-28	30.395000	30.395200	30.3950	30.3952	+0.295%	594	-9.361%
2025-11-26	30.330000	30.330000	30.2800	30.3057	+0.577%	222	-9.093%
2025-11-25	29.930000	30.131700	29.9300	30.1317	+0.725%	161	-8.568%
2025-11-24	29.840000	29.914900	29.8400	29.9149	+1.203%	515	-7.905%
2025-11-21	29.310000	29.559300	29.3100	29.5593	+0.472%	760	-6.798%
2025-11-20	29.540000	29.540000	29.4203	29.4203	-1.041%	246	-6.357%
2025-11-19	29.690000	29.729800	29.6900	29.7298	+0.197%	144	-7.332%
2025-11-18	29.686200	29.686200	29.5600	29.6714	-0.485%	897	-7.150%
2025-11-17	29.900000	29.900000	29.8161	29.8161	-0.724%	4,077	-7.600%
2025-11-14	29.880000	30.033400	29.8800	30.0334	+0.019%	236	-8.269%
2025-11-13	30.151000	30.151000	30.0278	30.0278	-1.453%	374	-8.252%
2025-11-12	30.460000	30.470500	30.4600	30.4705	+0.055%	121	-9.585%
2025-11-11	30.453800	30.453800	30.4538	30.4538	+0.139%	36	-9.535%
2025-11-10	30.190000	30.411400	30.1900	30.4114	+1.439%	2,546	-9.409%
2025-11-07	29.860000	29.980000	29.8600	29.9800	-0.150%	504	-8.105%
2025-11-06	30.120000	30.120000	29.9700	30.0250	-0.908%	6,058	-8.243%
2025-11-05	30.330000	30.350000	30.3000	30.3001	+0.444%	893	-9.076%
2025-11-04	30.400000	30.400000	30.1662	30.1662	-1.133%	742	-8.673%
2025-11-03	30.430000	30.512000	30.4300	30.5120	+0.097%	407	-9.708%
2025-10-31	30.482400	30.482400	30.4824	30.4824	+0.311%	6	-9.620%
2025-10-30	30.480100	30.540000	30.3879	30.3879	-0.706%	1,028	-9.339%
2025-10-29	30.550000	30.604100	30.5500	30.6041	-0.098%	240	-9.979%
2025-10-28	30.650000	30.660000	30.6300	30.6340	+0.215%	385	-10.067%
2025-10-27	30.505000	30.568200	30.4800	30.5682	+0.934%	7,819	-9.874%
2025-10-24	30.285200	30.285200	30.2852	30.2852	+0.688%	8	-9.031%
2025-10-23	30.078400	30.078400	30.0784	30.0784	+0.379%	10	-8.406%
2025-10-22	29.880000	29.964800	29.8800	29.9648	-0.455%	113	-8.059%
2025-10-21	30.101900	30.101900	30.1019	30.1019	+0.009%	95	-8.478%
2025-10-20	30.040000	30.099100	30.0400	30.0991	+0.706%	220	-8.469%
2025-10-17	29.800000	29.888100	29.8000	29.8881	+0.198%	316	-7.823%
2025-10-16	30.005700	30.005700	29.8200	29.8291	-0.217%	4,257	-7.641%
2025-10-15	29.850000	29.893900	29.8500	29.8939	+0.285%	134	-7.841%
2025-10-14	29.850000	29.850000	29.8090	29.8090	-0.136%	117	-7.578%
2025-10-13	29.849600	29.849600	29.8496	29.8496	+0.947%	27	-7.704%
2025-10-10	30.000000	30.000000	29.5697	29.5697	-1.696%	7,029	-6.830%
2025-10-09	30.060000	30.080000	30.0300	30.0800	-0.193%	767	-8.411%
2025-10-08	30.120000	30.169000	30.1200	30.1382	+0.380%	356	-8.588%
2025-10-07	30.024000	30.024000	30.0240	30.0240	-0.261%	101	-8.240%
2025-10-06	30.129900	30.129900	30.1027	30.1027	+0.236%	156	-8.480%
2025-10-03	29.830000	30.031700	29.7800	30.0317	-0.161%	868	-8.264%
2025-10-02	29.999800	30.080000	29.9996	30.0800	+0.199%	2,915	-8.411%
2025-10-01	29.920000	30.020400	29.8950	30.0204	+0.351%	528	-8.229%
2025-09-30	29.870000	29.915300	29.8700	29.9153	+0.312%	270	-7.907%
2025-09-29	29.822300	29.822300	29.8223	29.8223	+0.116%	151	-7.619%
2025-09-26	29.705000	29.809200	29.7050	29.7878	+0.478%	700	-7.512%
2025-09-25	29.665900	29.665900	29.6300	29.6461	-0.395%	3,076	-7.070%
2025-09-24	29.763800	29.763800	29.7638	29.7638	-0.227%	11	-7.438%
2025-09-23	29.943000	29.943000	29.8315	29.8315	-0.442%	170	-7.648%
2025-09-22	29.857500	29.963900	29.8575	29.9639	+0.705%	402	-8.056%
2025-09-19	29.830000	29.830000	29.7540	29.7540	-0.215%	324	-7.407%
2025-09-18	29.818200	29.818200	29.8182	29.8182	+0.230%	172	-7.607%
2025-09-17	29.749900	29.749900	29.7499	29.7499	+0.060%	19	-7.395%
2025-09-16	29.732100	29.732100	29.7321	29.7321	+0.006%	47	-7.339%
2025-09-15	29.770000	29.770000	29.7302	29.7302	+0.221%	2,246	-7.333%
2025-09-12	29.664500	29.664500	29.6645	29.6645	+0.014%	48	-7.128%
2025-09-11	29.660000	29.690000	29.6600	29.6604	+0.524%	907	-7.115%
2025-09-10	29.505800	29.505800	29.5058	29.5058	+0.149%	54	-6.629%
2025-09-09	29.461900	29.461900	29.4619	29.4619	+0.321%	42	-6.489%
2025-09-08	29.340100	29.367500	29.3401	29.3675	+0.236%	121	-6.189%
2025-09-05	29.230000	29.298500	29.2300	29.2985	-0.218%	225	-5.968%
2025-09-04	29.301100	29.362400	29.3011	29.3624	+0.686%	2,512	-6.173%
2025-09-03	29.110000	29.162400	29.1100	29.1624	+0.390%	639	-5.529%
2025-09-02	29.049200	29.049200	29.0492	29.0492	-0.475%	50	-5.161%
2025-08-29	29.187900	29.187900	29.1879	29.1879	-0.457%	246	-5.612%
2025-08-28	29.321900	29.321900	29.3219	29.3219	+0.251%	37	-6.043%
2025-08-27	29.248500	29.248500	29.2485	29.2485	+0.211%	14	-5.807%
2025-08-26	29.186800	29.186800	29.1868	29.1868	+0.201%	131	-5.608%
2025-08-25	29.110000	29.160000	29.1100	29.1282	-0.117%	604	-5.418%
2025-08-22	28.800000	29.162200	28.8000	29.1622	+1.149%	258	-5.528%
2025-08-21	28.831000	28.831000	28.8310	28.8310	-0.352%	13	-4.443%
2025-08-20	28.932800	28.932800	28.9328	28.9328	-0.085%	6	-4.779%
2025-08-19	29.050000	29.070000	28.9574	28.9574	-0.489%	1,420	-4.860%
2025-08-18	29.099700	29.099700	29.0997	29.0997	+0.089%	79	-5.325%
2025-08-15	29.129000	29.130000	29.0738	29.0738	-0.310%	1,516	-5.241%
2025-08-14	29.020000	29.164300	29.0200	29.1643	+0.271%	451	-5.535%
2025-08-13	29.040000	29.088500	29.0400	29.0854	+0.206%	367	-5.279%
2025-08-12	29.025600	29.025600	29.0256	29.0256	+0.871%	54	-5.084%
2025-08-11	28.774900	28.774900	28.7749	28.7749	-0.139%	24	-4.257%
2025-08-08	28.810000	28.814900	28.8100	28.8149	+0.621%	183	-4.390%
2025-08-07	28.766300	28.766300	28.5702	28.6371	-0.185%	289	-3.796%
2025-08-06	28.639000	28.690300	28.6390	28.6903	+0.549%	147	-3.975%
2025-08-05	28.510000	28.550000	28.5100	28.5337	-0.354%	395	-3.448%
2025-08-04	28.529700	28.650000	28.5297	28.6351	+1.049%	850	-3.789%
2025-08-01	28.337900	28.337900	28.3379	28.3379	-1.059%	81	-2.780%
2025-07-31	28.840000	28.889000	28.6413	28.6413	-0.246%	271	-3.810%
2025-07-30	28.675000	28.720000	28.6750	28.7120	-0.226%	448	-4.047%
2025-07-29	28.777000	28.777000	28.7770	28.7770	-0.066%	6	-4.264%
2025-07-28	28.795900	28.795900	28.7959	28.7959	+0.038%	278	-4.327%
2025-07-25	28.771900	28.784900	28.7719	28.7849	+0.149%	186	-4.290%
2025-07-24	28.742200	28.742200	28.7422	28.7422	+0.255%	8	-4.148%
2025-07-23	28.565000	28.669200	28.5650	28.6692	+0.457%	316	-3.904%
2025-07-22	28.538900	28.538900	28.5389	28.5389	+0.114%	4	-3.465%
2025-07-21	28.470000	28.630000	28.4700	28.5065	+0.126%	597	-3.355%
2025-07-18	28.470500	28.470500	28.4705	28.4705	-0.140%	75	-3.233%
2025-07-17	28.510500	28.510500	28.5105	28.5105	+0.505%	195	-3.369%
2025-07-16	28.287800	28.367200	28.2878	28.3672	+0.192%	214	-2.881%
2025-07-15	28.400000	28.400000	28.3128	28.3128	-0.210%	126	-2.694%
2025-07-14	28.308600	28.420000	28.3086	28.3725	+0.131%	441	-2.899%
2025-07-11	28.335300	28.335300	28.3353	28.3353	-0.181%	6	-2.771%
2025-07-10	28.386600	28.386600	28.3866	28.3866	+0.216%	23	-2.947%
2025-07-09	28.609900	28.609900	28.3253	28.3253	+0.390%	324	-2.737%
2025-07-08	28.100000	28.240000	28.1000	28.2154	-0.040%	1,208	-2.358%
2025-07-07	28.250000	28.328600	28.2267	28.2267	-0.632%	902	-2.397%
2025-07-03	28.351400	28.435000	28.3514	28.4063	+0.698%	577	-3.014%
2025-07-02	28.209400	28.209400	28.2094	28.2094	+0.157%	63	-2.338%
2025-07-01	28.165100	28.165100	28.1651	28.1651	-0.201%	50	-2.184%
2025-06-30	28.090000	28.250000	28.0400	28.2218	+0.728%	6,399	-2.380%
2025-06-27	28.024022	28.024022	28.0178	28.0178	-0.061%	154	-1.670%
2025-06-26	28.099900	28.099900	28.0350	28.0350	+0.475%	218	-1.730%
2025-06-25	27.990000	27.990000	27.9025	27.9025	-0.086%	1,802	-1.263%
2025-06-24	27.850000	27.926400	27.8500	27.9264	+0.641%	21,130	-1.348%
2025-06-23	27.600000	27.760000	27.5800	27.7484	+0.712%	1,988	-0.715%
2025-06-20	27.650000	27.650000	27.5200	27.5522	-0.281%	1,050	-0.008%
2025-06-18	27.629900	27.629900	27.6299	27.6299	-0.141%	27	-0.289%
2025-06-17	27.700000	27.700000	27.6688	27.6688	-0.540%	108	-0.429%
2025-06-16	27.819100	27.819100	27.8191	27.8191	+1.002%	27	-0.967%
2025-06-13	27.543000	27.543000	27.5430	27.5430	-1.114%	6	+0.025%
2025-06-12	27.763000	27.853400	27.7630	27.8534	+0.324%	477	-1.089%
2025-06-11	27.763400	27.763400	27.7634	27.7634	-0.224%	4	-0.769%
2025-06-10	27.730000	27.825800	27.7300	27.8258	+0.304%	369	-0.991%
2025-06-09	27.630000	27.741400	27.6300	27.7414	+0.162%	3,358	-0.690%
2025-06-06	27.696400	27.696400	27.6964	27.6964	+1.122%	36	-0.529%
2025-06-05	27.510000	27.510000	27.3891	27.3891	-0.623%	104	+0.587%
2025-06-04	27.560700	27.560700	27.5607	27.5607	+0.062%	12	-0.039%
2025-06-03	27.350000	27.543700	27.3500	27.5437	+0.632%	1,540	+0.023%
2025-06-02	27.370700	27.370700	27.3707	27.3707	+0.310%	27	+0.655%
2025-05-30	27.150000	27.286000	27.1500	27.2860	+0.116%	20,887	+0.968%
2025-05-29	27.280000	27.290000	27.2543	27.2543	+0.308%	10,231	+1.085%
2025-05-28	27.310000	27.320000	27.1706	27.1706	-0.512%	5,608	+1.396%
2025-05-27	27.310500	27.310500	27.3105	27.3105	+1.608%	150	+0.877%
2025-05-23	26.740000	26.878400	26.7400	26.8784	-0.542%	1,907	+2.499%
2025-05-22	27.025000	27.025000	27.0250	27.0250	+0.204%	17	+1.943%
2025-05-21	26.980000	27.022000	26.9700	26.9700	-1.419%	1,377	+2.151%
2025-05-20	27.358300	27.358300	27.3583	27.3583	-0.333%	4	+0.701%
2025-05-19	27.420000	27.449800	27.4200	27.4498	+0.241%	409	+0.365%
2025-05-16	27.383700	27.383700	27.3837	27.3837	+0.525%	6	+0.607%
2025-05-15	27.240800	27.240800	27.2408	27.2408	+0.318%	10	+1.135%
2025-05-14	27.154500	27.154500	27.1545	27.1545	+0.048%	3	+1.456%
2025-05-13	27.160000	27.210000	27.1415	27.1415	+0.722%	717	+1.505%
2025-05-12	26.790000	26.946900	26.7900	26.9469	+2.404%	424	+2.238%
2025-05-09	26.350000	26.350000	26.3144	26.3144	-0.239%	695	+4.696%
2025-05-08	26.377400	26.377400	26.3774	26.3774	+0.500%	16	+4.445%
2025-05-07	26.246100	26.246100	26.2461	26.2461	+0.172%	11	+4.968%
2025-05-06	26.270000	26.270000	26.2011	26.2011	-0.462%	213	+5.148%
2025-05-05	26.322800	26.322800	26.3228	26.3228	-0.494%	6	+4.662%
2025-05-02	26.460000	26.460000	26.4534	26.4534	+0.932%	346	+4.145%
2025-05-01	26.209100	26.209100	26.2091	26.2091	+0.415%	13	+5.116%
2025-04-30	26.100900	26.100900	26.1009	26.1009	+0.187%	15	+5.552%
2025-04-29	25.920000	26.052300	25.9200	26.0523	+0.309%	126	+5.749%
2025-04-28	25.820000	25.980000	25.7900	25.9721	+0.104%	666	+6.075%
2025-04-25	25.945000	25.945000	25.9450	25.9450	+0.364%	103	+6.186%
2025-04-24	25.630000	25.851000	25.6300	25.8510	+0.988%	105	+6.572%
2025-04-23	25.730000	25.840000	25.5980	25.5980	+0.831%	460	+7.626%
2025-04-22	25.240000	25.387100	25.2400	25.3871	+1.024%	384	+8.520%
2025-04-21	25.150000	25.153100	25.0500	25.1298	-0.992%	2,538	+9.631%
2025-04-17	25.390000	25.440000	25.3815	25.3815	-0.072%	425	+8.544%
2025-04-16	25.560000	25.560000	25.3997	25.3997	-0.983%	201	+8.466%
2025-04-15	25.780000	25.780000	25.6500	25.6518	-0.331%	815	+7.400%
2025-04-14	25.750000	25.750000	25.7369	25.7369	-0.014%	115	+7.045%
2025-04-11	25.690000	25.760000	25.6900	25.7404	+0.545%	2,240	+7.030%
2025-04-10	25.491900	25.600900	25.4919	25.6009	-1.022%	241	+7.613%
2025-04-09	25.865200	25.865200	25.8652	25.8652	+3.109%	238	+6.514%
2025-04-08	25.240000	25.240100	25.0852	25.0852	-0.181%	2,381	+9.826%
2025-04-07	25.040000	25.150000	25.0400	25.1306	-0.009%	4,153	+9.627%
2025-04-04	25.360000	25.360000	25.1329	25.1329	-2.228%	1,387	+9.617%
2025-04-03	25.800000	25.800000	25.7055	25.7055	-2.637%	356	+7.176%
2025-04-02	26.270000	26.401700	26.2700	26.4017	+0.430%	2,134	+4.349%
2025-04-01	26.120000	26.288700	26.0800	26.2887	+0.196%	12,033	+4.798%
2025-03-31	25.990000	26.237300	25.9900	26.2373	+0.432%	126	+5.003%
2025-03-28	26.124400	26.124400	26.1244	26.1244	-1.366%	281	+5.457%
2025-03-27	26.520000	26.520000	26.4863	26.4863	-0.191%	621	+4.016%
2025-03-26	26.536900	26.536900	26.5369	26.5369	-0.804%	86	+3.818%
2025-03-25	26.750000	26.751900	26.6800	26.7519	+0.074%	10,386	+2.983%
2025-03-24	26.670000	26.732100	26.6700	26.7321	+1.303%	465	+3.060%
2025-03-21	26.350000	26.388200	26.3500	26.3882	-0.223%	196,647	+4.403%
2025-03-20	26.550000	26.550000	26.4000	26.4472	-0.334%	1,142	+4.170%
2025-03-19	26.535900	26.535900	26.5359	26.5359	+0.478%	3	+3.822%
2025-03-18	26.409700	26.409700	26.4097	26.4097	-0.830%	22	+4.318%
2025-03-17	26.650000	26.650000	26.6307	26.6307	+0.325%	1,005	+3.452%
2025-03-14	26.440000	26.544400	26.4301	26.5444	+0.736%	1,753	+3.788%
2025-03-13	26.440000	26.450000	26.3505	26.3505	-0.727%	1,022	+4.552%
2025-03-12	26.580000	26.615400	26.5100	26.5435	-0.087%	9,383	+3.792%
2025-03-11	26.480000	26.600000	26.4800	26.5665	-0.390%	2,513	+3.702%
2025-03-10	26.710000	26.730000	26.6700	26.6706	-1.719%	200,256	+3.297%
2025-03-07	26.990000	27.137000	26.9900	27.1370	+0.366%	6,807	+1.522%
2025-03-06	27.220000	27.220000	27.0101	27.0381	-1.270%	281	+1.893%
2025-03-05	27.220000	27.386000	27.2200	27.3860	+0.780%	105	+0.599%
2025-03-04	27.090000	27.174000	27.0900	27.1740	-0.862%	1,197	+1.384%
2025-03-03	27.780000	27.829000	27.4102	27.4102	-1.453%	577	+0.510%
2025-02-28	27.570000	27.814300	27.5700	27.8143	+1.150%	1,127	-0.950%
2025-02-27	27.850000	27.850000	27.4981	27.4981	-1.295%	164	+0.189%
2025-02-26	28.020000	28.060000	27.8588	27.8588	+0.027%	861	-1.108%
2025-02-25	27.851200	27.851200	27.8512	27.8512	-0.440%	94	-1.081%
2025-02-24	28.030000	28.110000	27.9743	27.9743	-0.500%	248	-1.517%
2025-02-21	28.200000	28.200000	28.1149	28.1149	-1.456%	1,177	-2.009%
2025-02-20	28.500000	28.530200	28.4900	28.5302	-0.436%	554	-3.436%
2025-02-19	28.580000	28.655200	28.5800	28.6552	+0.305%	190	-3.857%
2025-02-18	28.480000	28.578900	28.4800	28.5681	+0.145%	2,187	-3.564%
2025-02-14	28.526800	28.526800	28.5268	28.5268	+0.044%	97	-3.424%
2025-02-13	28.350000	28.514300	28.3500	28.5143	+0.841%	224	-3.382%
2025-02-12	28.279100	28.279100	28.2766	28.2766	-0.141%	357	-2.570%
2025-02-11	28.316600	28.316600	28.3166	28.3166	+0.042%	15	-2.707%
2025-02-10	28.314200	28.314200	28.3047	28.3047	+0.570%	273	-2.666%
2025-02-07	28.470000	28.470000	28.1443	28.1443	-0.911%	3,144	-2.112%
2025-02-06	28.370000	28.403000	28.2401	28.4030	+0.387%	13,660	-3.003%
2025-02-05	28.293600	28.293600	28.2936	28.2936	+0.297%	3	-2.628%
2025-02-04	28.200000	28.209700	28.1793	28.2097	+0.538%	1,865	-2.339%
2025-02-03	27.851000	28.058700	27.8510	28.0587	-0.563%	473	-1.813%
2025-01-31	28.400000	28.400000	28.2177	28.2177	-0.393%	249	-2.366%
2025-01-30	28.340000	28.360000	28.2200	28.3291	+0.431%	667	-2.750%

.dark-mode .CjFyKm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CjFyKm{ color: #333333; background-color: white; border: 2px solid #333333; }XCLRGlobal X S&P 500 Collar 95-110 ETFstock NYSE ETF

XCLR
Global X S&P 500 Collar 95-110 ETF
stock NYSE ETF